Stockscreener 앱 받기
29.27
2.53%
-0.76
시간 외 거래:
29.25
-0.02
-0.07%
Forward Air Corp 주식 (FWRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $29.57 | $28.80 | $0.77 | 340,725.0 | -2.53% |
| 2025-08-29 | $30.62 | $29.67 | $0.955 | 305,292.0 | -1.25% |
| 2025-08-28 | $32.00 | $30.26 | $1.74 | 424,031.0 | -4.25% |
| 2025-08-27 | $31.95 | $29.76 | $2.19 | 633,988.0 | +6.11% |
| 2025-08-26 | $30.20 | $29.50 | $0.695 | 524,657.0 | +0.50% |
| 2025-08-25 | $30.90 | $29.50 | $1.40 | 519,163.0 | -3.53% |
| 2025-08-22 | $31.06 | $28.00 | $3.06 | 1,101,714.0 | +10.65% |
| 2025-08-21 | $28.16 | $27.45 | $0.715 | 639,203.0 | +0.40% |
| 2025-08-20 | $28.70 | $27.72 | $0.98 | 774,341.0 | -2.63% |
| 2025-08-19 | $29.68 | $28.28 | $1.40 | 436,038.0 | +0.85% |
| 2025-08-18 | $29.93 | $27.82 | $2.11 | 864,512.0 | -4.94% |
| 2025-08-15 | $30.72 | $29.68 | $1.04 | 434,720.0 | -2.36% |
| 2025-08-14 | $30.75 | $28.24 | $2.51 | 648,262.0 | +5.17% |
| 2025-08-13 | $29.73 | $26.63 | $3.10 | 1,045,598.0 | -0.45% |
| 2025-08-12 | $30.88 | $28.34 | $2.54 | 1,270,114.0 | +1.93% |
| 2025-08-11 | $30.46 | $28.53 | $1.93 | 756,878.0 | -5.55% |
| 2025-08-08 | $30.47 | $29.39 | $1.08 | 452,599.0 | +1.92% |
| 2025-08-07 | $31.06 | $28.75 | $2.31 | 556,715.0 | -0.70% |
| 2025-08-06 | $30.47 | $29.57 | $0.90 | 351,580.0 | -0.27% |
| 2025-08-05 | $30.20 | $29.06 | $1.14 | 350,120.0 | +1.73% |
Forward Air Corp 주식 (FWRD) 연도별 가격 이력
이 심층 분석에서는 Forward Air Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FWRD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Forward Air Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Forward Air Corp 주식 (FWRD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $29.57 | $28.80 | $0.77 | 681,450.0 | -2.53% |
| 2025-08 | $32.00 | $26.63 | $5.37 | 13,296,793.0 | -1.18% |
| 2025-07 | $32.47 | $24.20 | $8.27 | 10,588,571.0 | +23.84% |
| 2025-06 | $25.76 | $16.21 | $9.54 | 12,534,282.0 | +46.25% |
| 2025-05 | $19.38 | $14.52 | $4.86 | 13,050,700.0 | +13.99% |
| 2025-04 | $20.97 | $9.79 | $11.18 | 20,451,593.0 | -26.73% |
| 2025-03 | $23.93 | $16.90 | $7.03 | 13,962,013.0 | -10.59% |
| 2025-02 | $33.00 | $22.06 | $10.94 | 11,650,520.0 | -30.33% |
| 2025-01 | $35.47 | $31.01 | $4.46 | 9,318,030.0 | +0.00% |
Forward Air Corp 주식 (FWRD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.60 | $27.38 | $9.22 | 10,884,778.0 | -10.33% |
| 2024-11 | $39.89 | $30.30 | $9.59 | 13,183,159.0 | +3.85% |
| 2024-10 | $40.92 | $33.51 | $7.41 | 14,266,511.0 | -0.20% |
| 2024-09 | $37.69 | $30.04 | $7.65 | 18,415,216.0 | +11.43% |
| 2024-08 | $33.96 | $19.47 | $14.49 | 19,343,622.0 | +25.28% |
| 2024-07 | $28.41 | $17.52 | $10.89 | 15,719,579.0 | +33.19% |
| 2024-06 | $22.53 | $16.61 | $5.92 | 27,940,082.0 | +13.33% |
| 2024-05 | $22.22 | $11.21 | $11.01 | 37,506,335.0 | -23.71% |
| 2024-04 | $30.95 | $21.60 | $9.35 | 17,362,174.0 | -29.22% |
| 2024-03 | $36.68 | $26.35 | $10.33 | 26,386,858.0 | -16.21% |
| 2024-02 | $44.70 | $36.30 | $8.39 | 13,439,939.0 | -16.24% |
| 2024-01 | $64.33 | $44.26 | $20.07 | 15,211,617.0 | -29.49% |
Forward Air Corp 주식 (FWRD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $67.20 | $61.49 | $5.70 | 6,778,345.0 | -1.04% |
| 2023-11 | $68.09 | $62.07 | $6.02 | 6,959,748.0 | -1.37% |
| 2023-10 | $79.51 | $63.06 | $16.45 | 12,963,753.0 | -6.30% |
| 2023-09 | $71.73 | $64.74 | $7.00 | 11,291,873.0 | -2.94% |
| 2023-08 | $119.5 | $60.09 | $59.39 | 19,936,434.0 | -40.41% |
| 2023-07 | $121.4 | $102.1 | $19.30 | 3,090,085.0 | +12.00% |
| 2023-06 | $108.1 | $96.08 | $12.06 | 3,685,134.0 | +9.09% |
| 2023-05 | $107.4 | $94.12 | $13.31 | 3,265,132.0 | -7.81% |
| 2023-04 | $112.1 | $101.8 | $10.28 | 2,918,297.0 | -2.09% |
| 2023-03 | $109.8 | $99.21 | $10.59 | 3,584,241.0 | +4.41% |
| 2023-02 | $115.8 | $94.69 | $21.06 | 4,799,733.0 | -4.30% |
| 2023-01 | $108.1 | $98.84 | $9.27 | 3,021,602.0 | +2.82% |
0.91%
자본화:
|
볼륨(24시간):